Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.90 26.27 24.80 24.91 3,548,400 -0.89(-3.46%)
Sep 29, 2020 25.70 25.89 25.03 25.80 2,422,632 -0.24(-0.92%)
Sep 28, 2020 25.48 26.49 25.36 26.04 3,121,088 +1.32(+5.32%)
Sep 25, 2020 24.48 24.93 23.85 24.73 3,935,471 -0.07(-0.30%)
Sep 24, 2020 24.70 25.58 23.86 24.80 2,455,339 +0.07(+0.30%)
Sep 23, 2020 26.14 26.48 24.69 24.73 2,890,942 -1.41(-5.41%)
Sep 22, 2020 26.77 27.37 25.59 26.14 3,268,244 -0.39(-1.47%)
Sep 21, 2020 26.92 27.12 25.65 26.53 3,446,552 -1.40(-5.00%)
Sep 18, 2020 27.70 28.12 27.28 27.93 5,805,446 -0.02(-0.06%)
Sep 17, 2020 26.51 27.97 26.31 27.94 3,978,413 +0.73(+2.67%)
Sep 16, 2020 25.54 28.02 25.31 27.22 4,318,526 +1.99(+7.90%)
Sep 15, 2020 25.79 26.23 25.11 25.22 3,044,681 -0.46(-1.80%)
Sep 14, 2020 25.02 26.03 24.60 25.69 3,728,587 +1.19(+4.86%)
Sep 11, 2020 24.93 25.21 24.08 24.50 4,142,238 -0.38(-1.53%)
Sep 10, 2020 26.65 26.65 24.88 24.88 3,442,290 -1.75(-6.55%)
Sep 09, 2020 26.97 26.97 26.09 26.62 5,287,447 +0.17(+0.63%)
Sep 08, 2020 28.70 28.81 26.40 26.46 4,678,173 -2.93(-9.96%)
Sep 04, 2020 29.96 30.14 28.92 29.38 3,487,475 -0.20(-0.67%)
Sep 03, 2020 30.07 30.54 29.34 29.58 4,123,904 -0.45(-1.51%)
Sep 02, 2020 31.53 31.63 29.98 30.04 4,907,095 -1.79(-5.61%)
Sep 01, 2020 32.09 32.39 31.58 31.82 2,623,554 -0.40(-1.23%)
Aug 31, 2020 33.21 33.25 32.21 32.22 2,199,361 -0.98(-2.94%)
Aug 28, 2020 33.05 33.56 32.76 33.20 1,498,881 +0.31(+0.93%)
Aug 27, 2020 32.87 33.18 32.39 32.89 2,043,626 +0.31(+0.96%)
Aug 26, 2020 33.89 34.21 32.53 32.58 1,594,202 -1.38(-4.07%)
Aug 25, 2020 33.52 34.12 33.13 33.96 1,999,199 +0.84(+2.52%)
Aug 24, 2020 32.78 33.82 32.38 33.12 2,082,446 +0.69(+2.14%)
Aug 21, 2020 33.09 33.39 32.30 32.43 3,122,670 -1.17(-3.50%)
Aug 20, 2020 35.08 35.40 33.59 33.60 3,101,185 -2.21(-6.17%)
Aug 19, 2020 36.76 37.03 35.73 35.81 1,278,773 -0.98(-2.67%)
Aug 18, 2020 36.92 37.49 36.66 36.79 1,940,113 -0.49(-1.31%)
Aug 17, 2020 37.47 37.88 36.68 37.28 2,070,778 -0.36(-0.94%)
Aug 14, 2020 36.72 37.89 36.47 37.64 2,146,994 +0.77(+2.09%)
Aug 13, 2020 36.76 37.22 36.29 36.87 1,823,612 +0.01(+0.02%)
Aug 12, 2020 37.31 37.84 36.47 36.86 2,058,513 +0.41(+1.12%)
Aug 11, 2020 37.47 38.50 36.25 36.45 3,312,680 -0.18(-0.49%)
Aug 10, 2020 34.65 36.80 34.65 36.63 3,498,925 +2.18(+6.33%)
Aug 07, 2020 33.04 34.61 32.72 34.45 1,931,858 +1.05(+3.14%)
Aug 06, 2020 33.70 34.20 33.09 33.40 2,080,748 -0.74(-2.16%)
Aug 05, 2020 34.56 35.47 33.65 34.14 2,407,752 +0.39(+1.17%)
Aug 04, 2020 32.61 33.99 32.20 33.74 3,326,663 +0.93(+2.85%)
Aug 03, 2020 32.70 33.33 31.84 32.81 2,624,763 +0.12(+0.38%)
Jul 31, 2020 32.33 32.86 32.08 32.69 2,903,274 +0.29(+0.89%)
Jul 30, 2020 32.28 32.75 31.56 32.40 2,094,294 -1.02(-3.07%)
Jul 29, 2020 32.01 33.47 31.70 33.42 2,005,020 +1.54(+4.84%)
Jul 28, 2020 32.51 33.03 31.78 31.88 1,870,636 -0.96(-2.92%)
Jul 27, 2020 33.62 33.70 32.55 32.84 1,501,937 -0.56(-1.67%)
Jul 24, 2020 33.93 34.34 33.06 33.40 1,251,159 -0.28(-0.83%)
Jul 23, 2020 33.78 34.35 33.30 33.68 1,533,026 -0.52(-1.51%)
Jul 22, 2020 33.92 34.35 33.10 34.20 1,545,617 -0.34(-0.97%)
Jul 21, 2020 32.99 35.11 32.93 34.53 4,207,684 +2.89(+9.15%)
Jul 20, 2020 32.02 32.89 31.62 31.64 1,977,334 -0.36(-1.13%)
Jul 17, 2020 32.47 33.07 31.73 32.00 2,321,961 -0.40(-1.24%)
Jul 16, 2020 32.05 33.24 31.30 32.40 2,012,865 -0.32(-0.98%)
Jul 15, 2020 32.70 32.97 31.28 32.72 4,515,391 +0.51(+1.58%)
Jul 14, 2020 30.46 32.33 30.18 32.21 3,382,915 +1.79(+5.88%)
Jul 13, 2020 32.07 32.55 30.26 30.42 4,774,426 -1.50(-4.70%)
Jul 10, 2020 30.64 31.98 30.27 31.92 3,118,264 +1.17(+3.81%)
Jul 09, 2020 32.84 33.16 30.64 30.75 3,944,506 -2.24(-6.79%)
Jul 08, 2020 33.02 33.68 32.67 32.99 3,338,612 +0.09(+0.27%)
Jul 07, 2020 34.43 34.80 32.89 32.90 2,600,905 -2.26(-6.44%)
Jul 06, 2020 34.99 35.37 33.87 35.16 3,041,453 +1.08(+3.18%)
Jul 02, 2020 33.56 34.88 33.06 34.08 4,031,269 +1.61(+4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.